ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
055490/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,160527,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13460,540,2,4.18,171110460,12834,149.02,12930,13600,12930,16790,9050,12920,13332.59,3.99,0,1603,13266,13092,12816,12642,12366,13180,12730,38,3870,500,9300,10,1,4769650,642,17.92,0.42,12,0.27,751.00,32417.00,36350,20240617,-62.97,11750,20241210,14.55,15650,-13.99,20250226,12060,11.61,20250409,36350,-62.97,20240617,11750,14.55,20241210,2.52,Y,055490,500,37 억,,190198,N,N,143,N,00,N
20250414,150531,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13460,540,2,4.18,167478740,12564,145.89,12930,13600,12930,16790,9050,12920,13330.05,3.99,0,1790,13266,13092,12816,12642,12366,13180,12730,38,3870,500,9300,10,1,4769650,642,17.92,0.42,12,0.26,751.00,32417.00,36350,20240617,-62.97,11750,20241210,14.55,15650,-13.99,20250226,12060,11.61,20250409,36350,-62.97,20240617,11750,14.55,20241210,2.52,Y,055490,500,37 억,,190198,N,N,72,N,00,N
20250414,140531,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13470,550,2,4.26,157939030,11853,137.63,12930,13600,12930,16790,9050,12920,13324.81,3.99,0,1306,13266,13092,12816,12642,12366,13180,12730,38,3870,500,9300,10,1,4769650,642,17.94,0.42,12,0.25,751.00,32417.00,36350,20240617,-62.94,11750,20241210,14.64,15650,-13.93,20250226,12060,11.69,20250409,36350,-62.94,20240617,11750,14.64,20241210,2.52,Y,055490,500,37 억,,190198,N,N,72,N,00,N
20250414,130530,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13450,530,2,4.10,147777190,11095,128.83,12930,13600,12930,16790,9050,12920,13319.26,3.99,0,1167,13266,13092,12816,12642,12366,13180,12730,38,3870,500,9300,10,1,4769650,642,17.91,0.41,12,0.23,751.00,32417.00,36350,20240617,-63.00,11750,20241210,14.47,15650,-14.06,20250226,12060,11.53,20250409,36350,-63.00,20240617,11750,14.47,20241210,2.52,Y,055490,500,37 억,,190198,N,N,72,N,00,N
20250414,120532,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13460,540,2,4.18,141262000,10611,123.21,12930,13600,12930,16790,9050,12920,13312.79,3.99,0,1194,13266,13092,12816,12642,12366,13180,12730,38,3870,500,9300,10,1,4769650,642,17.92,0.42,12,0.22,751.00,32417.00,36350,20240617,-62.97,11750,20241210,14.55,15650,-13.99,20250226,12060,11.61,20250409,36350,-62.97,20240617,11750,14.55,20241210,2.52,Y,055490,500,37 억,,190198,N,N,72,N,00,N
20250414,110529,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13480,560,2,4.33,137453820,10328,119.93,12930,13600,12930,16790,9050,12920,13308.85,3.99,0,1155,13266,13092,12816,12642,12366,13180,12730,38,3870,500,9300,10,1,4769650,643,17.95,0.42,12,0.22,751.00,32417.00,36350,20240617,-62.92,11750,20241210,14.72,15650,-13.87,20250226,12060,11.77,20250409,36350,-62.92,20240617,11750,14.72,20241210,2.52,Y,055490,500,37 억,,190198,N,N,72,N,00,N
20250414,100530,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13210,290,2,2.24,39314330,2997,34.80,12930,13220,12930,16790,9050,12920,13117.89,3.99,0,1015,13266,13092,12816,12642,12366,13180,12730,38,3870,500,9300,10,1,4769650,630,17.59,0.41,12,0.06,751.00,32417.00,36350,20240617,-63.66,11750,20241210,12.43,15650,-15.59,20250226,12060,9.54,20250409,36350,-63.66,20240617,11750,12.43,20241210,2.52,Y,055490,500,37 억,,190198,N,N,72,N,00,N
20250414,090531,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13020,100,2,0.77,829780,64,0.74,12930,13020,12930,16790,9050,12920,12965.31,3.99,0,-14,13266,13092,12816,12642,12366,13180,12730,38,3870,500,9300,10,1,4769650,621,17.34,0.40,12,0.00,751.00,32417.00,36350,20240617,-64.18,11750,20241210,10.81,15650,-16.81,20250226,12060,7.96,20250409,36350,-64.18,20240617,11750,10.81,20241210,2.52,Y,055490,500,37 억,,190198,N,N,72,N,00,N
20250411,160525,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12920,0,3,0.00,109755680,8612,54.31,12540,12990,12540,16790,9050,12920,12744.51,3.92,0,3122,13513,13216,12893,12596,12273,13365,12745,38,3870,500,9300,10,1,4769650,616,17.20,0.40,12,0.18,751.00,32417.00,36350,20240617,-64.46,11750,20241210,9.96,15650,-17.44,20250226,12060,7.13,20250409,36350,-64.46,20240617,11750,9.96,20241210,2.49,Y,055490,500,37 억,,187076,N,N,72,N,00,N
20250411,150529,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12920,0,3,0.00,106176630,8335,52.56,12540,12920,12540,16790,9050,12920,12738.65,3.92,0,3100,13513,13216,12893,12596,12273,13365,12745,38,3870,500,9300,10,1,4769650,616,17.20,0.40,12,0.17,751.00,32417.00,36350,20240617,-64.46,11750,20241210,9.96,15650,-17.44,20250226,12060,7.13,20250409,36350,-64.46,20240617,11750,9.96,20241210,2.49,Y,055490,500,37 억,,187076,N,N,350,N,00,N
20250411,140529,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12850,-70,5,-0.54,99280580,7800,49.19,12540,12900,12540,16790,9050,12920,12728.28,3.92,0,2740,13513,13216,12893,12596,12273,13365,12745,38,3870,500,9300,10,1,4769650,613,17.11,0.40,12,0.16,751.00,32417.00,36350,20240617,-64.65,11750,20241210,9.36,15650,-17.89,20250226,12060,6.55,20250409,36350,-64.65,20240617,11750,9.36,20241210,2.49,Y,055490,500,37 억,,187076,N,N,350,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 160527 57 100.00 KOSPI 화학 N N N N N 13460 540 2 4.18 171110460 12834 149.02 12930 13600 12930 16790 9050 12920 13332.59 3.99 0 1603 13266 13092 12816 12642 12366 13180 12730 38 3870 500 9300 10 1 4769650 642 17.92 0.42 12 0.27 751.00 32417.00 36350 20240617 -62.97 11750 20241210 14.55 15650 -13.99 20250226 12060 11.61 20250409 36350 -62.97 20240617 11750 14.55 20241210 2.52 Y 055490 500 37 억 190198 N N 143 N 00 N
3 20250414 150531 57 100.00 KOSPI 화학 N N N N N 13460 540 2 4.18 167478740 12564 145.89 12930 13600 12930 16790 9050 12920 13330.05 3.99 0 1790 13266 13092 12816 12642 12366 13180 12730 38 3870 500 9300 10 1 4769650 642 17.92 0.42 12 0.26 751.00 32417.00 36350 20240617 -62.97 11750 20241210 14.55 15650 -13.99 20250226 12060 11.61 20250409 36350 -62.97 20240617 11750 14.55 20241210 2.52 Y 055490 500 37 억 190198 N N 72 N 00 N
4 20250414 140531 57 100.00 KOSPI 화학 N N N N N 13470 550 2 4.26 157939030 11853 137.63 12930 13600 12930 16790 9050 12920 13324.81 3.99 0 1306 13266 13092 12816 12642 12366 13180 12730 38 3870 500 9300 10 1 4769650 642 17.94 0.42 12 0.25 751.00 32417.00 36350 20240617 -62.94 11750 20241210 14.64 15650 -13.93 20250226 12060 11.69 20250409 36350 -62.94 20240617 11750 14.64 20241210 2.52 Y 055490 500 37 억 190198 N N 72 N 00 N
5 20250414 130530 57 100.00 KOSPI 화학 N N N N N 13450 530 2 4.10 147777190 11095 128.83 12930 13600 12930 16790 9050 12920 13319.26 3.99 0 1167 13266 13092 12816 12642 12366 13180 12730 38 3870 500 9300 10 1 4769650 642 17.91 0.41 12 0.23 751.00 32417.00 36350 20240617 -63.00 11750 20241210 14.47 15650 -14.06 20250226 12060 11.53 20250409 36350 -63.00 20240617 11750 14.47 20241210 2.52 Y 055490 500 37 억 190198 N N 72 N 00 N
6 20250414 120532 57 100.00 KOSPI 화학 N N N N N 13460 540 2 4.18 141262000 10611 123.21 12930 13600 12930 16790 9050 12920 13312.79 3.99 0 1194 13266 13092 12816 12642 12366 13180 12730 38 3870 500 9300 10 1 4769650 642 17.92 0.42 12 0.22 751.00 32417.00 36350 20240617 -62.97 11750 20241210 14.55 15650 -13.99 20250226 12060 11.61 20250409 36350 -62.97 20240617 11750 14.55 20241210 2.52 Y 055490 500 37 억 190198 N N 72 N 00 N
7 20250414 110529 57 100.00 KOSPI 화학 N N N N N 13480 560 2 4.33 137453820 10328 119.93 12930 13600 12930 16790 9050 12920 13308.85 3.99 0 1155 13266 13092 12816 12642 12366 13180 12730 38 3870 500 9300 10 1 4769650 643 17.95 0.42 12 0.22 751.00 32417.00 36350 20240617 -62.92 11750 20241210 14.72 15650 -13.87 20250226 12060 11.77 20250409 36350 -62.92 20240617 11750 14.72 20241210 2.52 Y 055490 500 37 억 190198 N N 72 N 00 N
8 20250414 100530 57 100.00 KOSPI 화학 N N N N N 13210 290 2 2.24 39314330 2997 34.80 12930 13220 12930 16790 9050 12920 13117.89 3.99 0 1015 13266 13092 12816 12642 12366 13180 12730 38 3870 500 9300 10 1 4769650 630 17.59 0.41 12 0.06 751.00 32417.00 36350 20240617 -63.66 11750 20241210 12.43 15650 -15.59 20250226 12060 9.54 20250409 36350 -63.66 20240617 11750 12.43 20241210 2.52 Y 055490 500 37 억 190198 N N 72 N 00 N
9 20250414 090531 57 100.00 KOSPI 화학 N N N N N 13020 100 2 0.77 829780 64 0.74 12930 13020 12930 16790 9050 12920 12965.31 3.99 0 -14 13266 13092 12816 12642 12366 13180 12730 38 3870 500 9300 10 1 4769650 621 17.34 0.40 12 0.00 751.00 32417.00 36350 20240617 -64.18 11750 20241210 10.81 15650 -16.81 20250226 12060 7.96 20250409 36350 -64.18 20240617 11750 10.81 20241210 2.52 Y 055490 500 37 억 190198 N N 72 N 00 N
10 20250411 160525 57 100.00 KOSPI 화학 N N N N N 12920 0 3 0.00 109755680 8612 54.31 12540 12990 12540 16790 9050 12920 12744.51 3.92 0 3122 13513 13216 12893 12596 12273 13365 12745 38 3870 500 9300 10 1 4769650 616 17.20 0.40 12 0.18 751.00 32417.00 36350 20240617 -64.46 11750 20241210 9.96 15650 -17.44 20250226 12060 7.13 20250409 36350 -64.46 20240617 11750 9.96 20241210 2.49 Y 055490 500 37 억 187076 N N 72 N 00 N
11 20250411 150529 57 100.00 KOSPI 화학 N N N N N 12920 0 3 0.00 106176630 8335 52.56 12540 12920 12540 16790 9050 12920 12738.65 3.92 0 3100 13513 13216 12893 12596 12273 13365 12745 38 3870 500 9300 10 1 4769650 616 17.20 0.40 12 0.17 751.00 32417.00 36350 20240617 -64.46 11750 20241210 9.96 15650 -17.44 20250226 12060 7.13 20250409 36350 -64.46 20240617 11750 9.96 20241210 2.49 Y 055490 500 37 억 187076 N N 350 N 00 N
12 20250411 140529 57 100.00 KOSPI 화학 N N N N N 12850 -70 5 -0.54 99280580 7800 49.19 12540 12900 12540 16790 9050 12920 12728.28 3.92 0 2740 13513 13216 12893 12596 12273 13365 12745 38 3870 500 9300 10 1 4769650 613 17.11 0.40 12 0.16 751.00 32417.00 36350 20240617 -64.65 11750 20241210 9.36 15650 -17.89 20250226 12060 6.55 20250409 36350 -64.65 20240617 11750 9.36 20241210 2.49 Y 055490 500 37 억 187076 N N 350 N 00 N